Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.100 5.100 5.100 5.100 375 -0.20(-3.77%)
Jun 29, 2006 5.300 5.300 5.300 5.300 0 -0.20(-3.64%)
Jun 28, 2006 5.250 5.500 5.000 5.500 5,490 +0.25(+4.76%)
Jun 27, 2006 5.300 5.300 5.250 5.250 1,650 -0.38(-6.75%)
Jun 23, 2006 5.450 5.650 5.250 5.630 11,700 +0.63(+12.60%)
Jun 22, 2006 5.490 5.490 5.000 5.000 3,800 +0.05(+1.01%)
Jun 21, 2006 4.950 4.950 4.950 4.950 77 -0.55(-10.00%)
Jun 20, 2006 5.500 5.500 5.500 5.500 1,000 -0.25(-4.35%)
Jun 19, 2006 5.750 5.750 5.750 5.750 1,500 +0.05(+0.88%)
Jun 16, 2006 5.450 5.750 5.150 5.700 3,870 +0.65(+12.87%)
Jun 15, 2006 5.050 5.050 5.050 5.050 500 -0.44(-8.01%)
Jun 14, 2006 5.480 5.490 5.480 5.490 1,100 +0.24(+4.57%)
Jun 13, 2006 5.690 5.690 5.050 5.250 7,400 +0.00(+0.00%)
Jun 12, 2006 5.750 5.750 5.250 5.250 1,700 -0.24(-4.37%)
Jun 09, 2006 5.490 5.490 5.490 5.490 500 +0.39(+7.65%)
Jun 08, 2006 5.100 5.100 5.050 5.100 20 +0.05(+0.99%)
Jun 07, 2006 5.850 5.950 5.050 5.050 4,388 -0.65(-11.40%)
Jun 06, 2006 5.750 5.750 5.700 5.700 5,727 -0.05(-0.87%)
Jun 05, 2006 5.740 5.750 5.740 5.750 8,580 +0.50(+9.52%)
Jun 02, 2006 5.250 5.750 5.050 5.250 24,200 +0.00(+0.00%)
Jun 01, 2006 5.000 5.250 5.000 5.250 12,910 +0.25(+5.00%)
May 31, 2006 5.050 5.050 4.950 5.000 19,280 +0.00(+0.00%)
May 30, 2006 5.000 5.050 5.000 5.000 18,225 +0.00(+0.00%)
May 26, 2006 5.000 5.100 5.000 5.000 33,700 +0.00(+0.00%)
May 25, 2006 5.100 5.200 5.000 5.000 19,650 -0.10(-1.96%)
May 24, 2006 5.650 5.650 5.100 5.100 9,728 -0.55(-9.73%)
May 23, 2006 5.600 5.670 5.350 5.650 19,900 +0.05(+0.89%)
May 22, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 19, 2006 5.020 6.000 5.020 5.600 48,700 +0.35(+6.67%)
May 18, 2006 5.510 5.760 4.950 5.250 28,325 -0.55(-9.48%)
May 17, 2006 6.200 6.200 5.800 5.800 9,500 -0.40(-6.45%)
May 16, 2006 6.210 6.210 6.070 6.200 1,440 +0.00(+0.00%)
May 15, 2006 6.450 6.450 6.200 6.200 7,450 -0.30(-4.62%)
May 12, 2006 6.210 6.500 6.210 6.500 12,926 +0.00(+0.00%)
May 11, 2006 6.800 6.800 6.500 6.500 18,400 -0.35(-5.11%)
May 10, 2006 6.850 6.850 6.800 6.850 7,300 +0.05(+0.74%)
May 09, 2006 6.990 6.990 6.800 6.800 7,525 -0.20(-2.86%)
May 08, 2006 7.000 7.050 7.000 7.000 11,427 +0.25(+3.70%)
May 05, 2006 7.800 7.800 6.150 6.750 56,790 -0.85(-11.18%)
May 04, 2006 8.500 8.500 7.510 7.600 41,520 -0.90(-10.59%)
May 03, 2006 8.700 8.720 8.500 8.500 20,577 -0.20(-2.30%)
May 02, 2006 8.500 8.700 8.300 8.700 10,053 +0.45(+5.45%)
May 01, 2006 8.150 8.500 8.150 8.250 53,450 +0.14(+1.73%)
Apr 28, 2006 8.110 8.110 8.110 8.110 0 +0.31(+3.97%)
Apr 27, 2006 7.500 7.800 7.500 7.800 11,865 +0.45(+6.12%)
Apr 26, 2006 7.450 7.600 7.100 7.350 11,640 -0.10(-1.34%)
Apr 25, 2006 7.500 7.600 7.450 7.450 20,119 -0.05(-0.67%)
Apr 24, 2006 6.750 7.500 6.700 7.500 24,220 +0.95(+14.50%)
Apr 21, 2006 6.500 7.000 6.500 6.550 11,850 +0.20(+3.15%)
Apr 20, 2006 6.270 6.350 6.200 6.350 10,343 +0.15(+2.42%)
Apr 19, 2006 6.180 6.200 6.050 6.200 9,683 +0.01(+0.16%)
Apr 18, 2006 6.200 6.250 6.000 6.190 23,790 -0.06(-0.96%)
Apr 17, 2006 6.200 6.250 6.200 6.250 14,680 +0.10(+1.63%)
Apr 13, 2006 6.000 6.200 6.000 6.150 30,750 +0.00(+0.00%)
Apr 12, 2006 6.100 6.150 6.090 6.150 20,000 +0.05(+0.82%)
Apr 11, 2006 6.090 6.100 6.000 6.100 15,400 +0.10(+1.67%)
Apr 10, 2006 6.000 6.150 5.950 6.000 16,300 +0.00(+0.00%)
Apr 07, 2006 5.950 6.000 5.830 6.000 9,533 +0.00(+0.00%)
Apr 06, 2006 5.950 6.050 5.950 6.000 6,470 +0.00(+0.00%)
Apr 05, 2006 5.850 6.000 5.750 6.000 11,265 +0.15(+2.56%)
Apr 04, 2006 5.800 5.850 5.800 5.850 2,820 +0.10(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.